Steel Vaneck ETF (NY: SLX )

40.55 USD +0.20 (+0.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.76 42.78 41.76 42.65 14,782 +1.26(+3.04%)
Oct 30, 2018 40.90 41.52 40.90 41.39 8,752 +0.44(+1.07%)
Oct 29, 2018 42.14 42.90 40.64 40.95 25,144 -0.63(-1.52%)
Oct 26, 2018 40.89 41.84 40.70 41.58 14,400 -0.22(-0.53%)
Oct 25, 2018 41.25 42.01 41.25 41.80 26,072 +1.05(+2.58%)
Oct 24, 2018 43.08 43.17 40.70 40.75 43,543 -2.24(-5.21%)
Oct 23, 2018 42.72 43.13 42.05 42.99 17,596 -0.86(-1.96%)
Oct 22, 2018 43.69 43.95 43.45 43.85 21,648 +0.48(+1.11%)
Oct 19, 2018 43.72 43.72 43.10 43.37 28,600 -0.09(-0.21%)
Oct 18, 2018 44.48 44.48 43.43 43.46 22,529 -1.35(-3.01%)
Oct 17, 2018 44.54 44.83 44.23 44.81 12,318 +0.41(+0.92%)
Oct 16, 2018 44.60 44.70 44.18 44.40 43,956 +0.41(+0.93%)
Oct 15, 2018 43.89 44.39 43.89 43.99 24,820 -0.21(-0.48%)
Oct 12, 2018 44.26 44.35 43.75 44.20 9,400 +0.74(+1.70%)
Oct 11, 2018 43.81 44.32 43.30 43.46 20,456 -0.34(-0.78%)
Oct 10, 2018 45.26 45.45 43.80 43.80 24,890 -1.66(-3.66%)
Oct 09, 2018 45.18 45.76 44.90 45.46 86,226 +0.19(+0.42%)
Oct 08, 2018 45.05 45.34 44.75 45.27 7,550 +0.01(+0.02%)
Oct 05, 2018 45.51 45.61 44.79 45.26 41,000 -0.55(-1.20%)
Oct 04, 2018 46.58 46.58 45.51 45.81 17,181 -0.75(-1.61%)
Oct 03, 2018 47.02 47.02 46.51 46.56 21,250 +0.18(+0.39%)
Oct 02, 2018 46.11 46.59 46.02 46.38 47,627 +0.28(+0.61%)
Oct 01, 2018 46.10 46.26 45.48 46.10 10,573 +0.25(+0.55%)
Sep 28, 2018 45.88 46.17 45.78 45.85 56,800 -0.21(-0.46%)
Sep 27, 2018 46.34 46.34 46.00 46.06 15,984 -0.08(-0.17%)
Sep 26, 2018 46.57 46.59 46.07 46.14 17,408 -0.44(-0.94%)
Sep 25, 2018 45.90 46.64 45.90 46.58 18,165 +1.07(+2.35%)
Sep 24, 2018 45.96 46.37 45.51 45.51 33,899 -0.42(-0.91%)
Sep 21, 2018 46.02 46.20 45.81 45.93 34,600 -0.08(-0.17%)
Sep 20, 2018 46.24 46.50 45.80 46.01 16,932 +0.65(+1.43%)
Sep 19, 2018 45.24 45.85 45.24 45.36 18,178 +0.43(+0.96%)
Sep 18, 2018 44.28 45.01 44.28 44.93 20,044 +1.00(+2.27%)
Sep 17, 2018 43.62 44.12 43.62 43.93 11,834 +0.33(+0.77%)
Sep 14, 2018 43.23 43.65 43.23 43.60 10,300 +0.61(+1.42%)
Sep 13, 2018 43.21 43.28 42.86 42.99 12,959 +0.03(+0.07%)
Sep 12, 2018 42.17 43.07 42.05 42.96 24,867 +0.98(+2.33%)
Sep 11, 2018 41.82 42.05 41.31 41.98 29,227 -0.47(-1.11%)
Sep 10, 2018 42.89 42.95 42.45 42.45 11,776 -0.45(-1.05%)
Sep 07, 2018 42.93 43.19 42.65 42.90 20,200 -0.19(-0.44%)
Sep 06, 2018 43.01 43.45 42.79 43.09 22,041 +0.09(+0.21%)
Sep 05, 2018 42.88 43.19 42.51 43.00 31,712 +0.23(+0.54%)
Sep 04, 2018 43.12 43.18 42.73 42.77 20,316 -1.32(-2.99%)
Aug 31, 2018 44.09 44.09 44.09 0 +0.25(+0.57%)
Aug 30, 2018 44.76 44.76 43.71 43.84 14,658 -1.29(-2.86%)
Aug 29, 2018 44.89 45.26 44.66 45.13 51,448 +0.14(+0.31%)
Aug 28, 2018 45.36 45.50 44.87 44.99 13,956 -0.10(-0.22%)
Aug 27, 2018 44.60 45.25 44.49 45.09 10,718 +0.73(+1.65%)
Aug 24, 2018 44.15 44.46 44.08 44.36 32,300 +1.06(+2.45%)
Aug 23, 2018 43.92 43.95 43.30 43.30 146,183 -1.10(-2.48%)
Aug 22, 2018 44.14 44.46 44.14 44.40 15,369 +0.41(+0.93%)
Aug 21, 2018 44.03 44.46 43.99 43.99 84,098 -0.11(-0.25%)
Aug 20, 2018 43.81 44.18 43.81 44.10 46,853 +0.61(+1.40%)
Aug 17, 2018 42.70 43.57 42.70 43.49 30,300 +0.56(+1.30%)
Aug 16, 2018 43.14 43.35 42.92 42.93 43,238 +0.23(+0.54%)
Aug 15, 2018 43.51 43.51 42.37 42.70 92,929 -1.64(-3.70%)
Aug 14, 2018 44.48 44.59 44.18 44.34 11,662 +0.00(+0.00%)
Aug 13, 2018 44.68 44.79 44.07 44.34 15,763 -0.51(-1.14%)
Aug 10, 2018 44.92 45.00 44.46 44.85 49,800 -0.91(-1.99%)
Aug 09, 2018 46.53 46.53 45.75 45.76 4,458 -0.68(-1.46%)
Aug 08, 2018 46.96 46.96 46.36 46.44 14,246 -0.13(-0.28%)
Aug 07, 2018 47.13 47.44 46.57 46.57 5,417 +0.07(+0.15%)
Aug 06, 2018 46.75 46.75 46.50 46.50 7,620 -0.44(-0.94%)
Aug 03, 2018 46.58 47.05 46.55 46.94 13,400 +0.62(+1.34%)
Aug 02, 2018 46.34 46.45 45.81 46.32 21,481 -0.98(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X